| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1,843.94 |
1,844.57 |
1,843.94 |
1,844.52 |
0.0K |
| 09:31 |
1,845.05 |
1,845.55 |
1,845.05 |
1,845.05 |
0.0K |
| 09:32 |
1,845.33 |
1,845.88 |
1,845.33 |
1,845.73 |
0.0K |
| 09:33 |
1,846.02 |
1,846.29 |
1,845.99 |
1,846.25 |
0.0K |
| 09:34 |
1,846.77 |
1,847.20 |
1,846.77 |
1,847.20 |
0.0K |
| 09:35 |
1,847.01 |
1,847.59 |
1,846.95 |
1,847.41 |
0.0K |
| 09:36 |
1,847.49 |
1,847.81 |
1,847.20 |
1,847.20 |
0.0K |
| 09:37 |
1,846.97 |
1,846.97 |
1,846.23 |
1,846.23 |
0.0K |
| 09:38 |
1,846.01 |
1,846.07 |
1,845.98 |
1,845.99 |
0.0K |
| 09:39 |
1,845.99 |
1,846.31 |
1,845.99 |
1,846.29 |
0.0K |
| 09:40 |
1,846.27 |
1,846.68 |
1,846.27 |
1,846.49 |
0.0K |
| 09:41 |
1,846.57 |
1,847.12 |
1,846.57 |
1,847.12 |
0.0K |
| 09:42 |
1,847.11 |
1,847.36 |
1,846.90 |
1,847.36 |
0.0K |
| 09:43 |
1,847.17 |
1,847.60 |
1,847.17 |
1,847.52 |
0.0K |
| 09:44 |
1,847.39 |
1,847.46 |
1,847.36 |
1,847.46 |
0.0K |
| 09:45 |
1,847.26 |
1,847.32 |
1,847.11 |
1,847.32 |
0.0K |
| 09:46 |
1,847.17 |
1,847.17 |
1,846.72 |
1,846.98 |
0.0K |
| 09:47 |
1,847.10 |
1,847.13 |
1,846.97 |
1,847.05 |
0.0K |
| 09:48 |
1,846.99 |
1,846.99 |
1,846.54 |
1,846.54 |
0.0K |
| 09:49 |
1,846.60 |
1,846.72 |
1,846.41 |
1,846.72 |
0.0K |
| 09:50 |
1,846.06 |
1,846.09 |
1,846.04 |
1,846.05 |
0.0K |
| 09:51 |
1,845.52 |
1,845.99 |
1,845.52 |
1,845.99 |
0.0K |
| 09:52 |
1,846.37 |
1,846.93 |
1,846.37 |
1,846.93 |
0.0K |
| 09:53 |
1,846.90 |
1,846.94 |
1,846.61 |
1,846.61 |
0.0K |
| 09:54 |
1,846.69 |
1,846.69 |
1,846.54 |
1,846.54 |
0.0K |
| 09:55 |
1,846.24 |
1,846.24 |
1,845.28 |
1,845.28 |
0.0K |
| 09:56 |
1,845.61 |
1,845.61 |
1,845.21 |
1,845.21 |
0.0K |
| 09:57 |
1,845.34 |
1,845.37 |
1,845.27 |
1,845.37 |
0.0K |
| 09:58 |
1,845.24 |
1,845.29 |
1,845.07 |
1,845.07 |
0.0K |
| 09:59 |
1,845.06 |
1,845.18 |
1,844.97 |
1,845.18 |
0.0K |
| 10:00 |
1,845.62 |
1,846.16 |
1,845.13 |
1,845.13 |
0.0K |
| 10:01 |
1,845.25 |
1,845.33 |
1,845.00 |
1,845.00 |
0.0K |
| 10:02 |
1,845.11 |
1,845.17 |
1,844.67 |
1,844.67 |
0.0K |
| 10:03 |
1,844.82 |
1,844.90 |
1,844.82 |
1,844.85 |
0.0K |
| 10:04 |
1,844.78 |
1,844.78 |
1,844.70 |
1,844.74 |
0.0K |
| 10:05 |
1,844.87 |
1,844.87 |
1,844.60 |
1,844.69 |
0.0K |
| 10:06 |
1,844.63 |
1,844.63 |
1,844.19 |
1,844.35 |
0.0K |
| 10:07 |
1,844.09 |
1,844.09 |
1,843.65 |
1,843.65 |
0.0K |
| 10:08 |
1,843.82 |
1,844.26 |
1,843.82 |
1,844.24 |
0.0K |
| 10:09 |
1,843.87 |
1,843.87 |
1,843.59 |
1,843.87 |
0.0K |
| 10:10 |
1,844.08 |
1,844.08 |
1,843.89 |
1,843.92 |
0.0K |
| 10:11 |
1,843.84 |
1,843.84 |
1,843.74 |
1,843.74 |
0.0K |
| 10:12 |
1,843.76 |
1,844.10 |
1,843.76 |
1,844.06 |
0.0K |
| 10:13 |
1,843.94 |
1,843.94 |
1,843.62 |
1,843.82 |
0.0K |
| 10:14 |
1,843.76 |
1,843.88 |
1,843.67 |
1,843.67 |
0.0K |
| 10:15 |
1,843.52 |
1,843.52 |
1,843.24 |
1,843.36 |
0.0K |
| 10:16 |
1,843.26 |
1,843.67 |
1,843.26 |
1,843.67 |
0.0K |
| 10:17 |
1,843.76 |
1,843.76 |
1,843.50 |
1,843.50 |
0.0K |
| 10:18 |
1,843.38 |
1,843.55 |
1,843.38 |
1,843.47 |
0.0K |
| 10:19 |
1,843.63 |
1,843.89 |
1,843.63 |
1,843.89 |
0.0K |
| 10:20 |
1,843.87 |
1,843.87 |
1,843.72 |
1,843.83 |
0.0K |
| 10:21 |
1,843.85 |
1,843.85 |
1,843.72 |
1,843.80 |
0.0K |
| 10:22 |
1,844.19 |
1,844.42 |
1,844.19 |
1,844.42 |
0.0K |
| 10:23 |
1,844.54 |
1,844.90 |
1,844.54 |
1,844.75 |
0.0K |
| 10:24 |
1,844.70 |
1,844.70 |
1,844.19 |
1,844.19 |
0.0K |
| 10:25 |
1,844.20 |
1,844.24 |
1,844.20 |
1,844.24 |
0.0K |
| 10:26 |
1,844.51 |
1,844.77 |
1,844.51 |
1,844.77 |
0.0K |
| 10:27 |
1,844.78 |
1,845.08 |
1,844.78 |
1,845.08 |
0.0K |
| 10:28 |
1,844.98 |
1,845.17 |
1,844.98 |
1,845.00 |
0.0K |
| 10:29 |
1,845.05 |
1,845.29 |
1,845.05 |
1,845.29 |
0.0K |
| 10:30 |
1,845.10 |
1,845.15 |
1,845.08 |
1,845.08 |
0.0K |
| 10:31 |
1,845.01 |
1,845.08 |
1,845.00 |
1,845.08 |
0.0K |
| 10:32 |
1,845.04 |
1,845.04 |
1,844.78 |
1,844.80 |
0.0K |
| 10:33 |
1,844.65 |
1,845.01 |
1,844.65 |
1,845.01 |
0.0K |
| 10:34 |
1,845.32 |
1,845.39 |
1,845.30 |
1,845.36 |
0.0K |
| 10:35 |
1,845.34 |
1,845.34 |
1,845.12 |
1,845.12 |
0.0K |
| 10:36 |
1,845.18 |
1,845.50 |
1,845.18 |
1,845.50 |
0.0K |
| 10:37 |
1,845.38 |
1,845.86 |
1,845.38 |
1,845.86 |
0.0K |
| 10:38 |
1,845.81 |
1,846.09 |
1,845.75 |
1,846.09 |
0.0K |
| 10:39 |
1,846.13 |
1,846.60 |
1,846.13 |
1,846.60 |
0.0K |
| 10:40 |
1,846.49 |
1,846.56 |
1,846.41 |
1,846.53 |
0.0K |
| 10:41 |
1,846.49 |
1,846.49 |
1,846.18 |
1,846.22 |
0.0K |
| 10:42 |
1,846.40 |
1,846.48 |
1,846.25 |
1,846.48 |
0.0K |
| 10:43 |
1,846.50 |
1,846.50 |
1,846.29 |
1,846.44 |
0.0K |
| 10:44 |
1,846.32 |
1,846.36 |
1,846.31 |
1,846.31 |
0.0K |
| 10:45 |
1,846.31 |
1,846.88 |
1,846.31 |
1,846.88 |
0.0K |
| 10:46 |
1,846.67 |
1,846.75 |
1,846.67 |
1,846.73 |
0.0K |
| 10:47 |
1,846.86 |
1,846.86 |
1,846.59 |
1,846.59 |
0.0K |
| 10:48 |
1,846.49 |
1,846.49 |
1,846.29 |
1,846.29 |
0.0K |
| 10:49 |
1,846.24 |
1,846.25 |
1,846.17 |
1,846.25 |
0.0K |
| 10:50 |
1,846.17 |
1,846.17 |
1,846.01 |
1,846.01 |
0.0K |
| 10:51 |
1,845.98 |
1,846.28 |
1,845.98 |
1,846.28 |
0.0K |
| 10:52 |
1,846.21 |
1,846.21 |
1,845.80 |
1,845.84 |
0.0K |
| 10:53 |
1,845.81 |
1,845.81 |
1,845.36 |
1,845.36 |
0.0K |
| 10:54 |
1,845.22 |
1,845.22 |
1,844.95 |
1,844.95 |
0.0K |
| 10:55 |
1,844.93 |
1,845.55 |
1,844.93 |
1,845.55 |
0.0K |
| 10:56 |
1,845.73 |
1,845.73 |
1,845.55 |
1,845.64 |
0.0K |
| 10:57 |
1,845.59 |
1,845.84 |
1,845.59 |
1,845.84 |
0.0K |
| 10:58 |
1,845.82 |
1,845.84 |
1,845.73 |
1,845.73 |
0.0K |
| 10:59 |
1,845.37 |
1,845.37 |
1,845.13 |
1,845.14 |
0.0K |
| 11:00 |
1,845.15 |
1,845.15 |
1,845.00 |
1,845.13 |
0.0K |
| 11:01 |
1,844.90 |
1,844.92 |
1,844.71 |
1,844.71 |
0.0K |
| 11:02 |
1,844.94 |
1,844.94 |
1,844.89 |
1,844.89 |
0.0K |
| 11:03 |
1,844.91 |
1,845.05 |
1,844.91 |
1,845.05 |
0.0K |
| 11:04 |
1,845.00 |
1,845.02 |
1,844.94 |
1,844.94 |
0.0K |
| 11:05 |
1,844.86 |
1,844.86 |
1,844.76 |
1,844.76 |
0.0K |
| 11:06 |
1,844.61 |
1,845.06 |
1,844.61 |
1,845.06 |
0.0K |
| 11:07 |
1,845.05 |
1,845.32 |
1,845.05 |
1,845.21 |
0.0K |
| 11:08 |
1,845.09 |
1,845.09 |
1,844.85 |
1,844.85 |
0.0K |
| 11:09 |
1,845.05 |
1,845.05 |
1,844.92 |
1,844.92 |
0.0K |
| 11:10 |
1,844.92 |
1,844.92 |
1,844.46 |
1,844.46 |
0.0K |
| 11:11 |
1,844.41 |
1,844.54 |
1,844.41 |
1,844.42 |
0.0K |
| 11:12 |
1,844.51 |
1,844.69 |
1,844.51 |
1,844.67 |
0.0K |
| 11:13 |
1,844.71 |
1,844.79 |
1,844.59 |
1,844.59 |
0.0K |
| 11:14 |
1,844.46 |
1,844.50 |
1,844.38 |
1,844.38 |
0.0K |
| 11:15 |
1,844.31 |
1,844.31 |
1,844.05 |
1,844.11 |
0.0K |
| 11:16 |
1,844.09 |
1,844.52 |
1,844.09 |
1,844.52 |
0.0K |
| 11:17 |
1,844.57 |
1,844.72 |
1,844.53 |
1,844.55 |
0.0K |
| 11:18 |
1,844.67 |
1,844.95 |
1,844.67 |
1,844.95 |
0.0K |
| 11:19 |
1,844.97 |
1,845.15 |
1,844.97 |
1,845.05 |
0.0K |
| 11:20 |
1,844.99 |
1,844.99 |
1,844.90 |
1,844.90 |
0.0K |
| 11:21 |
1,844.94 |
1,844.94 |
1,844.57 |
1,844.57 |
0.0K |
| 11:22 |
1,844.57 |
1,844.60 |
1,844.56 |
1,844.60 |
0.0K |
| 11:23 |
1,844.56 |
1,844.70 |
1,844.52 |
1,844.53 |
0.0K |
| 11:24 |
1,844.56 |
1,844.64 |
1,844.43 |
1,844.43 |
0.0K |
| 11:25 |
1,844.43 |
1,844.65 |
1,844.43 |
1,844.65 |
0.0K |
| 11:26 |
1,844.68 |
1,844.98 |
1,844.68 |
1,844.98 |
0.0K |
| 11:27 |
1,844.68 |
1,844.68 |
1,844.35 |
1,844.35 |
0.0K |
| 11:28 |
1,844.42 |
1,844.46 |
1,844.31 |
1,844.31 |
0.0K |
| 11:29 |
1,844.57 |
1,844.79 |
1,844.57 |
1,844.74 |
0.0K |
| 11:30 |
1,844.80 |
1,844.91 |
1,844.80 |
1,844.89 |
0.0K |
| 11:31 |
1,845.01 |
1,845.33 |
1,845.01 |
1,845.31 |
0.0K |
| 11:32 |
1,845.32 |
1,845.45 |
1,845.32 |
1,845.43 |
0.0K |
| 11:33 |
1,845.49 |
1,845.49 |
1,845.29 |
1,845.31 |
0.0K |
| 11:34 |
1,845.33 |
1,845.37 |
1,845.12 |
1,845.12 |
0.0K |
| 11:35 |
1,845.20 |
1,845.20 |
1,845.00 |
1,845.00 |
0.0K |
| 11:36 |
1,844.87 |
1,844.87 |
1,844.81 |
1,844.87 |
0.0K |
| 11:37 |
1,844.94 |
1,844.94 |
1,844.73 |
1,844.73 |
0.0K |
| 11:38 |
1,844.71 |
1,844.80 |
1,844.71 |
1,844.71 |
0.0K |
| 11:39 |
1,844.66 |
1,844.79 |
1,844.56 |
1,844.79 |
0.0K |
| 11:40 |
1,844.92 |
1,844.98 |
1,844.89 |
1,844.89 |
0.0K |
| 11:41 |
1,844.85 |
1,844.99 |
1,844.78 |
1,844.78 |
0.0K |
| 11:42 |
1,844.48 |
1,844.55 |
1,844.43 |
1,844.43 |
0.0K |
| 11:43 |
1,844.40 |
1,844.40 |
1,844.14 |
1,844.14 |
0.0K |
| 11:44 |
1,844.15 |
1,844.23 |
1,844.15 |
1,844.18 |
0.0K |
| 11:45 |
1,844.04 |
1,844.04 |
1,843.94 |
1,844.04 |
0.0K |
| 11:46 |
1,843.94 |
1,843.94 |
1,843.80 |
1,843.86 |
0.0K |
| 11:47 |
1,843.96 |
1,844.01 |
1,843.96 |
1,843.98 |
0.0K |
| 11:48 |
1,844.00 |
1,844.23 |
1,844.00 |
1,844.23 |
0.0K |
| 11:49 |
1,844.25 |
1,844.34 |
1,844.25 |
1,844.34 |
0.0K |
| 11:50 |
1,844.31 |
1,844.31 |
1,843.99 |
1,843.99 |
0.0K |
| 11:51 |
1,843.61 |
1,843.89 |
1,843.57 |
1,843.89 |
0.0K |
| 11:52 |
1,843.89 |
1,843.89 |
1,843.65 |
1,843.65 |
0.0K |
| 11:53 |
1,843.61 |
1,843.61 |
1,843.44 |
1,843.50 |
0.0K |
| 11:54 |
1,843.65 |
1,844.00 |
1,843.63 |
1,844.00 |
0.0K |
| 11:55 |
1,843.90 |
1,843.90 |
1,843.59 |
1,843.61 |
0.0K |
| 11:56 |
1,843.57 |
1,843.59 |
1,843.55 |
1,843.55 |
0.0K |
| 11:57 |
1,843.63 |
1,843.63 |
1,843.39 |
1,843.42 |
0.0K |
| 11:58 |
1,843.56 |
1,843.65 |
1,843.56 |
1,843.60 |
0.0K |
| 11:59 |
1,843.40 |
1,843.40 |
1,843.18 |
1,843.28 |
0.0K |
| 12:00 |
1,843.39 |
1,843.53 |
1,843.33 |
1,843.53 |
0.0K |
| 12:01 |
1,843.55 |
1,843.55 |
1,843.31 |
1,843.31 |
0.0K |
| 12:02 |
1,843.32 |
1,843.65 |
1,843.32 |
1,843.65 |
0.0K |
| 12:03 |
1,843.65 |
1,844.14 |
1,843.65 |
1,844.14 |
0.0K |
| 12:04 |
1,844.29 |
1,844.44 |
1,844.29 |
1,844.44 |
0.0K |
| 12:05 |
1,844.58 |
1,844.58 |
1,844.35 |
1,844.44 |
0.0K |
| 12:06 |
1,844.50 |
1,844.79 |
1,844.50 |
1,844.76 |
0.0K |
| 12:07 |
1,844.72 |
1,844.72 |
1,844.48 |
1,844.48 |
0.0K |
| 12:08 |
1,844.56 |
1,844.56 |
1,844.44 |
1,844.44 |
0.0K |
| 12:09 |
1,844.50 |
1,844.50 |
1,844.25 |
1,844.42 |
0.0K |
| 12:10 |
1,844.47 |
1,844.47 |
1,844.26 |
1,844.33 |
0.0K |
| 12:11 |
1,844.29 |
1,844.29 |
1,844.18 |
1,844.18 |
0.0K |
| 12:12 |
1,844.17 |
1,844.28 |
1,844.10 |
1,844.10 |
0.0K |
| 12:13 |
1,844.11 |
1,844.11 |
1,843.88 |
1,843.89 |
0.0K |
| 12:14 |
1,843.99 |
1,844.04 |
1,843.98 |
1,844.04 |
0.0K |
| 12:15 |
1,844.04 |
1,844.04 |
1,843.93 |
1,844.00 |
0.0K |
| 12:16 |
1,843.99 |
1,843.99 |
1,843.80 |
1,843.80 |
0.0K |
| 12:17 |
1,843.76 |
1,843.82 |
1,843.62 |
1,843.82 |
0.0K |
| 12:18 |
1,843.92 |
1,843.92 |
1,843.72 |
1,843.72 |
0.0K |
| 12:19 |
1,843.68 |
1,843.77 |
1,843.66 |
1,843.66 |
0.0K |
| 12:20 |
1,843.70 |
1,844.06 |
1,843.70 |
1,844.06 |
0.0K |
| 12:21 |
1,844.25 |
1,844.36 |
1,844.25 |
1,844.34 |
0.0K |
| 12:22 |
1,844.35 |
1,844.39 |
1,844.35 |
1,844.35 |
0.0K |
| 12:23 |
1,844.40 |
1,844.53 |
1,844.40 |
1,844.47 |
0.0K |
| 12:24 |
1,844.40 |
1,844.52 |
1,844.40 |
1,844.50 |
0.0K |
| 12:25 |
1,844.53 |
1,844.69 |
1,844.53 |
1,844.61 |
0.0K |
| 12:26 |
1,844.70 |
1,844.76 |
1,844.70 |
1,844.74 |
0.0K |
| 12:27 |
1,844.94 |
1,845.17 |
1,844.76 |
1,844.76 |
0.0K |
| 12:28 |
1,844.89 |
1,844.89 |
1,844.67 |
1,844.76 |
0.0K |
| 12:29 |
1,844.75 |
1,845.04 |
1,844.75 |
1,845.04 |
0.0K |
| 12:30 |
1,845.04 |
1,845.24 |
1,845.04 |
1,845.12 |
0.0K |
| 12:31 |
1,845.14 |
1,845.24 |
1,845.14 |
1,845.21 |
0.0K |
| 12:32 |
1,845.13 |
1,845.13 |
1,844.93 |
1,844.93 |
0.0K |
| 12:33 |
1,844.85 |
1,844.94 |
1,844.54 |
1,844.94 |
0.0K |
| 12:34 |
1,844.88 |
1,845.25 |
1,844.88 |
1,845.19 |
0.0K |
| 12:35 |
1,845.10 |
1,845.10 |
1,845.05 |
1,845.08 |
0.0K |
| 12:36 |
1,845.11 |
1,845.25 |
1,845.11 |
1,845.18 |
0.0K |
| 12:37 |
1,845.36 |
1,845.54 |
1,845.36 |
1,845.54 |
0.0K |
| 12:38 |
1,845.64 |
1,845.78 |
1,845.63 |
1,845.78 |
0.0K |
| 12:39 |
1,845.77 |
1,845.78 |
1,845.68 |
1,845.73 |
0.0K |
| 12:40 |
1,845.72 |
1,845.75 |
1,845.62 |
1,845.62 |
0.0K |
| 12:41 |
1,845.59 |
1,845.59 |
1,845.43 |
1,845.45 |
0.0K |
| 12:42 |
1,845.43 |
1,845.61 |
1,845.43 |
1,845.61 |
0.0K |
| 12:43 |
1,845.49 |
1,845.61 |
1,845.49 |
1,845.57 |
0.0K |
| 12:44 |
1,845.66 |
1,845.85 |
1,845.66 |
1,845.85 |
0.0K |
| 12:45 |
1,845.91 |
1,846.04 |
1,845.91 |
1,846.04 |
0.0K |
| 12:46 |
1,845.88 |
1,845.93 |
1,845.88 |
1,845.93 |
0.0K |
| 12:47 |
1,845.97 |
1,846.03 |
1,845.97 |
1,846.03 |
0.0K |
| 12:48 |
1,846.13 |
1,846.38 |
1,846.13 |
1,846.38 |
0.0K |
| 12:49 |
1,846.44 |
1,846.57 |
1,846.43 |
1,846.55 |
0.0K |
| 12:50 |
1,846.59 |
1,846.63 |
1,846.59 |
1,846.59 |
0.0K |
| 12:51 |
1,846.34 |
1,846.34 |
1,846.22 |
1,846.22 |
0.0K |
| 12:52 |
1,846.18 |
1,846.31 |
1,846.18 |
1,846.31 |
0.0K |
| 12:53 |
1,846.28 |
1,846.30 |
1,846.28 |
1,846.30 |
0.0K |
| 12:54 |
1,846.23 |
1,846.23 |
1,846.09 |
1,846.09 |
0.0K |
| 12:55 |
1,846.06 |
1,846.06 |
1,845.94 |
1,845.94 |
0.0K |
| 12:56 |
1,845.90 |
1,845.90 |
1,845.77 |
1,845.77 |
0.0K |
| 12:57 |
1,845.75 |
1,845.89 |
1,845.75 |
1,845.89 |
0.0K |
| 12:58 |
1,846.04 |
1,846.16 |
1,846.02 |
1,846.16 |
0.0K |
| 12:59 |
1,846.27 |
1,846.48 |
1,846.27 |
1,846.48 |
0.0K |
| 13:00 |
1,846.42 |
1,846.44 |
1,846.24 |
1,846.24 |
0.0K |
| 13:01 |
1,846.27 |
1,846.35 |
1,846.22 |
1,846.35 |
0.0K |
| 13:02 |
1,846.40 |
1,846.60 |
1,846.40 |
1,846.60 |
0.0K |
| 13:03 |
1,846.76 |
1,847.02 |
1,846.76 |
1,847.02 |
0.0K |
| 13:04 |
1,846.99 |
1,846.99 |
1,846.67 |
1,846.67 |
0.0K |
| 13:05 |
1,846.59 |
1,846.59 |
1,846.50 |
1,846.53 |
0.0K |
| 13:06 |
1,846.59 |
1,846.94 |
1,846.59 |
1,846.94 |
0.0K |
| 13:07 |
1,847.00 |
1,847.00 |
1,846.90 |
1,846.90 |
0.0K |
| 13:08 |
1,846.97 |
1,846.97 |
1,846.78 |
1,846.84 |
0.0K |
| 13:09 |
1,846.93 |
1,847.04 |
1,846.93 |
1,847.04 |
0.0K |
| 13:10 |
1,847.06 |
1,847.14 |
1,847.05 |
1,847.14 |
0.0K |
| 13:11 |
1,847.13 |
1,847.23 |
1,847.13 |
1,847.17 |
0.0K |
| 13:12 |
1,847.22 |
1,847.35 |
1,847.19 |
1,847.33 |
0.0K |
| 13:13 |
1,847.26 |
1,847.31 |
1,847.26 |
1,847.30 |
0.0K |
| 13:14 |
1,847.38 |
1,847.45 |
1,847.38 |
1,847.45 |
0.0K |
| 13:15 |
1,847.40 |
1,847.67 |
1,847.40 |
1,847.67 |
0.0K |
| 13:16 |
1,847.72 |
1,847.72 |
1,847.56 |
1,847.61 |
0.0K |
| 13:17 |
1,847.61 |
1,847.62 |
1,847.46 |
1,847.46 |
0.0K |
| 13:18 |
1,847.46 |
1,847.46 |
1,847.37 |
1,847.39 |
0.0K |
| 13:19 |
1,847.43 |
1,847.43 |
1,847.15 |
1,847.15 |
0.0K |
| 13:20 |
1,847.14 |
1,847.14 |
1,846.96 |
1,846.96 |
0.0K |
| 13:21 |
1,846.96 |
1,847.13 |
1,846.96 |
1,847.12 |
0.0K |
| 13:22 |
1,847.10 |
1,847.28 |
1,847.10 |
1,847.26 |
0.0K |
| 13:23 |
1,847.25 |
1,847.40 |
1,847.25 |
1,847.39 |
0.0K |
| 13:24 |
1,847.37 |
1,847.37 |
1,847.26 |
1,847.28 |
0.0K |
| 13:25 |
1,847.40 |
1,847.48 |
1,847.36 |
1,847.48 |
0.0K |
| 13:26 |
1,847.43 |
1,847.45 |
1,847.39 |
1,847.39 |
0.0K |
| 13:27 |
1,847.54 |
1,847.54 |
1,847.28 |
1,847.28 |
0.0K |
| 13:28 |
1,847.23 |
1,847.58 |
1,847.19 |
1,847.42 |
0.0K |
| 13:29 |
1,847.42 |
1,847.50 |
1,847.42 |
1,847.45 |
0.0K |
| 13:30 |
1,847.34 |
1,847.56 |
1,847.34 |
1,847.56 |
0.0K |
| 13:31 |
1,847.55 |
1,847.55 |
1,847.45 |
1,847.45 |
0.0K |
| 13:32 |
1,847.44 |
1,847.74 |
1,847.44 |
1,847.74 |
0.0K |
| 13:33 |
1,847.68 |
1,847.70 |
1,847.67 |
1,847.67 |
0.0K |
| 13:34 |
1,847.70 |
1,847.70 |
1,847.22 |
1,847.22 |
0.0K |
| 13:35 |
1,847.19 |
1,847.19 |
1,847.00 |
1,847.00 |
0.0K |
| 13:36 |
1,846.99 |
1,847.02 |
1,846.78 |
1,846.78 |
0.0K |
| 13:37 |
1,846.58 |
1,846.77 |
1,846.58 |
1,846.77 |
0.0K |
| 13:38 |
1,846.75 |
1,846.75 |
1,846.21 |
1,846.21 |
0.0K |
| 13:39 |
1,846.21 |
1,846.31 |
1,846.21 |
1,846.31 |
0.0K |
| 13:40 |
1,846.36 |
1,846.55 |
1,846.36 |
1,846.53 |
0.0K |
| 13:41 |
1,846.51 |
1,846.59 |
1,846.50 |
1,846.59 |
0.0K |
| 13:42 |
1,846.57 |
1,846.76 |
1,846.49 |
1,846.76 |
0.0K |
| 13:43 |
1,846.72 |
1,846.90 |
1,846.72 |
1,846.83 |
0.0K |
| 13:44 |
1,846.82 |
1,846.90 |
1,846.82 |
1,846.90 |
0.0K |
| 13:45 |
1,846.86 |
1,846.90 |
1,846.83 |
1,846.90 |
0.0K |
| 13:46 |
1,846.77 |
1,846.77 |
1,846.61 |
1,846.67 |
0.0K |
| 13:47 |
1,846.58 |
1,846.64 |
1,846.58 |
1,846.64 |
0.0K |
| 13:48 |
1,846.59 |
1,846.59 |
1,846.48 |
1,846.49 |
0.0K |
| 13:49 |
1,846.39 |
1,846.39 |
1,846.17 |
1,846.17 |
0.0K |
| 13:50 |
1,846.19 |
1,846.19 |
1,846.05 |
1,846.05 |
0.0K |
| 13:51 |
1,845.96 |
1,846.04 |
1,845.95 |
1,846.04 |
0.0K |
| 13:52 |
1,846.00 |
1,846.01 |
1,845.95 |
1,845.95 |
0.0K |
| 13:53 |
1,845.81 |
1,845.90 |
1,845.80 |
1,845.90 |
0.0K |
| 13:54 |
1,845.78 |
1,845.78 |
1,845.59 |
1,845.59 |
0.0K |
| 13:55 |
1,845.61 |
1,845.62 |
1,845.53 |
1,845.53 |
0.0K |
| 13:56 |
1,845.55 |
1,845.55 |
1,845.49 |
1,845.49 |
0.0K |
| 13:57 |
1,845.49 |
1,845.49 |
1,845.43 |
1,845.43 |
0.0K |
| 13:58 |
1,845.43 |
1,845.43 |
1,845.33 |
1,845.33 |
0.0K |
| 13:59 |
1,845.33 |
1,845.71 |
1,845.33 |
1,845.71 |
0.0K |
| 14:00 |
1,845.65 |
1,845.66 |
1,845.63 |
1,845.65 |
0.0K |
| 14:01 |
1,845.63 |
1,845.77 |
1,845.49 |
1,845.49 |
0.0K |
| 14:02 |
1,845.37 |
1,845.59 |
1,845.37 |
1,845.45 |
0.0K |
| 14:03 |
1,845.47 |
1,845.49 |
1,845.17 |
1,845.49 |
0.0K |
| 14:04 |
1,845.50 |
1,845.57 |
1,845.43 |
1,845.43 |
0.0K |
| 14:05 |
1,845.42 |
1,845.45 |
1,845.22 |
1,845.22 |
0.0K |
| 14:06 |
1,845.16 |
1,845.16 |
1,845.04 |
1,845.13 |
0.0K |
| 14:07 |
1,845.15 |
1,845.18 |
1,845.07 |
1,845.07 |
0.0K |
| 14:08 |
1,844.98 |
1,844.98 |
1,844.63 |
1,844.63 |
0.0K |
| 14:09 |
1,844.63 |
1,844.64 |
1,844.62 |
1,844.63 |
0.0K |
| 14:10 |
1,844.60 |
1,844.70 |
1,844.53 |
1,844.53 |
0.0K |
| 14:11 |
1,844.46 |
1,844.61 |
1,844.46 |
1,844.59 |
0.0K |
| 14:12 |
1,844.59 |
1,844.69 |
1,844.59 |
1,844.66 |
0.0K |
| 14:13 |
1,844.79 |
1,844.80 |
1,844.76 |
1,844.76 |
0.0K |
| 14:14 |
1,844.56 |
1,844.76 |
1,844.56 |
1,844.76 |
0.0K |
| 14:15 |
1,844.92 |
1,845.22 |
1,844.92 |
1,845.22 |
0.0K |
| 14:16 |
1,845.25 |
1,845.25 |
1,845.15 |
1,845.15 |
0.0K |
| 14:17 |
1,845.13 |
1,845.28 |
1,845.13 |
1,845.28 |
0.0K |
| 14:18 |
1,845.26 |
1,845.28 |
1,845.20 |
1,845.28 |
0.0K |
| 14:19 |
1,845.25 |
1,845.41 |
1,845.25 |
1,845.41 |
0.0K |
| 14:20 |
1,845.40 |
1,845.61 |
1,845.40 |
1,845.57 |
0.0K |
| 14:21 |
1,845.52 |
1,845.68 |
1,845.52 |
1,845.68 |
0.0K |
| 14:22 |
1,845.59 |
1,845.59 |
1,845.41 |
1,845.41 |
0.0K |
| 14:23 |
1,845.45 |
1,845.46 |
1,845.40 |
1,845.40 |
0.0K |
| 14:24 |
1,845.41 |
1,845.54 |
1,845.40 |
1,845.52 |
0.0K |
| 14:25 |
1,845.52 |
1,845.63 |
1,845.52 |
1,845.59 |
0.0K |
| 14:26 |
1,845.59 |
1,845.59 |
1,845.46 |
1,845.46 |
0.0K |
| 14:27 |
1,845.37 |
1,845.37 |
1,845.29 |
1,845.29 |
0.0K |
| 14:28 |
1,845.27 |
1,845.27 |
1,845.20 |
1,845.22 |
0.0K |
| 14:29 |
1,845.18 |
1,845.23 |
1,845.17 |
1,845.17 |
0.0K |
| 14:30 |
1,845.17 |
1,845.40 |
1,845.16 |
1,845.40 |
0.0K |
| 14:31 |
1,845.44 |
1,845.44 |
1,845.28 |
1,845.28 |
0.0K |
| 14:32 |
1,845.24 |
1,845.42 |
1,845.24 |
1,845.42 |
0.0K |
| 14:33 |
1,845.42 |
1,845.52 |
1,845.37 |
1,845.52 |
0.0K |
| 14:34 |
1,845.59 |
1,845.59 |
1,845.22 |
1,845.22 |
0.0K |
| 14:35 |
1,845.46 |
1,845.46 |
1,845.38 |
1,845.41 |
0.0K |
| 14:36 |
1,845.38 |
1,845.39 |
1,845.38 |
1,845.39 |
0.0K |
| 14:37 |
1,845.42 |
1,845.42 |
1,845.25 |
1,845.25 |
0.0K |
| 14:38 |
1,845.06 |
1,845.09 |
1,845.01 |
1,845.01 |
0.0K |
| 14:39 |
1,845.18 |
1,845.18 |
1,845.03 |
1,845.03 |
0.0K |
| 14:40 |
1,844.95 |
1,845.03 |
1,844.95 |
1,844.99 |
0.0K |
| 14:41 |
1,844.97 |
1,844.97 |
1,844.96 |
1,844.96 |
0.0K |
| 14:42 |
1,844.90 |
1,844.90 |
1,844.67 |
1,844.67 |
0.0K |
| 14:43 |
1,844.62 |
1,844.67 |
1,844.62 |
1,844.67 |
0.0K |
| 14:44 |
1,844.65 |
1,844.65 |
1,844.43 |
1,844.43 |
0.0K |
| 14:45 |
1,844.40 |
1,844.50 |
1,844.33 |
1,844.42 |
0.0K |
| 14:46 |
1,844.40 |
1,844.40 |
1,844.13 |
1,844.33 |
0.0K |
| 14:47 |
1,844.38 |
1,844.48 |
1,844.36 |
1,844.48 |
0.0K |
| 14:48 |
1,844.51 |
1,844.61 |
1,844.46 |
1,844.58 |
0.0K |
| 14:49 |
1,844.51 |
1,844.51 |
1,844.39 |
1,844.39 |
0.0K |
| 14:50 |
1,844.36 |
1,844.36 |
1,844.18 |
1,844.18 |
0.0K |
| 14:51 |
1,844.32 |
1,844.33 |
1,844.26 |
1,844.28 |
0.0K |
| 14:52 |
1,844.26 |
1,844.27 |
1,844.21 |
1,844.27 |
0.0K |
| 14:53 |
1,844.32 |
1,844.32 |
1,844.25 |
1,844.31 |
0.0K |
| 14:54 |
1,844.34 |
1,844.35 |
1,844.29 |
1,844.35 |
0.0K |
| 14:55 |
1,844.40 |
1,844.64 |
1,844.40 |
1,844.54 |
0.0K |
| 14:56 |
1,844.61 |
1,844.95 |
1,844.61 |
1,844.95 |
0.0K |
| 14:57 |
1,844.95 |
1,844.95 |
1,844.87 |
1,844.87 |
0.0K |
| 14:58 |
1,844.81 |
1,844.81 |
1,844.69 |
1,844.76 |
0.0K |
| 14:59 |
1,844.66 |
1,844.73 |
1,844.65 |
1,844.65 |
0.0K |
| 15:00 |
1,844.49 |
1,844.60 |
1,844.49 |
1,844.60 |
0.0K |
| 15:01 |
1,844.63 |
1,844.67 |
1,844.49 |
1,844.49 |
0.0K |
| 15:02 |
1,844.42 |
1,844.42 |
1,844.17 |
1,844.18 |
0.0K |
| 15:03 |
1,844.29 |
1,844.29 |
1,844.18 |
1,844.18 |
0.0K |
| 15:04 |
1,844.02 |
1,844.02 |
1,843.74 |
1,843.74 |
0.0K |
| 15:05 |
1,843.76 |
1,843.91 |
1,843.76 |
1,843.91 |
0.0K |
| 15:06 |
1,843.71 |
1,843.71 |
1,843.43 |
1,843.43 |
0.0K |
| 15:07 |
1,843.42 |
1,843.42 |
1,843.16 |
1,843.16 |
0.0K |
| 15:08 |
1,843.07 |
1,843.07 |
1,842.93 |
1,843.06 |
0.0K |
| 15:09 |
1,843.09 |
1,843.12 |
1,843.06 |
1,843.08 |
0.0K |
| 15:10 |
1,842.92 |
1,842.92 |
1,842.48 |
1,842.48 |
0.0K |
| 15:11 |
1,842.52 |
1,842.76 |
1,842.52 |
1,842.76 |
0.0K |
| 15:12 |
1,842.81 |
1,842.81 |
1,842.70 |
1,842.70 |
0.0K |
| 15:13 |
1,842.67 |
1,842.84 |
1,842.67 |
1,842.84 |
0.0K |
| 15:14 |
1,842.95 |
1,843.02 |
1,842.95 |
1,843.02 |
0.0K |
| 15:15 |
1,842.93 |
1,842.93 |
1,842.64 |
1,842.64 |
0.0K |
| 15:16 |
1,842.63 |
1,842.66 |
1,842.59 |
1,842.66 |
0.0K |
| 15:17 |
1,842.65 |
1,842.76 |
1,842.52 |
1,842.70 |
0.0K |
| 15:18 |
1,842.70 |
1,842.70 |
1,842.63 |
1,842.63 |
0.0K |
| 15:19 |
1,842.58 |
1,842.66 |
1,842.58 |
1,842.61 |
0.0K |
| 15:20 |
1,842.58 |
1,842.65 |
1,842.55 |
1,842.55 |
0.0K |
| 15:21 |
1,842.58 |
1,842.58 |
1,842.47 |
1,842.55 |
0.0K |
| 15:22 |
1,842.63 |
1,842.76 |
1,842.62 |
1,842.76 |
0.0K |
| 15:23 |
1,842.78 |
1,843.18 |
1,842.78 |
1,843.18 |
0.0K |
| 15:24 |
1,843.08 |
1,843.08 |
1,843.02 |
1,843.02 |
0.0K |
| 15:25 |
1,842.97 |
1,843.10 |
1,842.95 |
1,843.06 |
0.0K |
| 15:26 |
1,843.05 |
1,843.06 |
1,843.05 |
1,843.06 |
0.0K |
| 15:27 |
1,843.12 |
1,843.12 |
1,843.06 |
1,843.06 |
0.0K |
| 15:28 |
1,842.97 |
1,842.97 |
1,842.84 |
1,842.84 |
0.0K |
| 15:29 |
1,842.81 |
1,843.08 |
1,842.81 |
1,843.08 |
0.0K |
| 15:30 |
1,843.07 |
1,843.07 |
1,842.85 |
1,842.90 |
0.0K |
| 15:31 |
1,842.96 |
1,843.33 |
1,842.96 |
1,843.33 |
0.0K |
| 15:32 |
1,843.19 |
1,843.24 |
1,843.19 |
1,843.24 |
0.0K |
| 15:33 |
1,843.38 |
1,843.43 |
1,843.33 |
1,843.33 |
0.0K |
| 15:34 |
1,843.28 |
1,843.42 |
1,843.28 |
1,843.42 |
0.0K |
| 15:35 |
1,843.47 |
1,843.55 |
1,843.47 |
1,843.51 |
0.0K |
| 15:36 |
1,843.50 |
1,843.50 |
1,843.36 |
1,843.40 |
0.0K |
| 15:37 |
1,843.37 |
1,843.48 |
1,843.37 |
1,843.48 |
0.0K |
| 15:38 |
1,843.41 |
1,843.41 |
1,843.33 |
1,843.39 |
0.0K |
| 15:39 |
1,843.60 |
1,843.80 |
1,843.60 |
1,843.74 |
0.0K |
| 15:40 |
1,843.69 |
1,843.77 |
1,843.69 |
1,843.70 |
0.0K |
| 15:41 |
1,843.62 |
1,843.62 |
1,843.28 |
1,843.35 |
0.0K |
| 15:42 |
1,843.38 |
1,843.42 |
1,843.29 |
1,843.29 |
0.0K |
| 15:43 |
1,843.29 |
1,843.40 |
1,843.29 |
1,843.33 |
0.0K |
| 15:44 |
1,843.52 |
1,843.52 |
1,843.46 |
1,843.51 |
0.0K |
| 15:45 |
1,843.47 |
1,843.49 |
1,843.31 |
1,843.34 |
0.0K |
| 15:46 |
1,843.22 |
1,843.22 |
1,842.86 |
1,842.86 |
0.0K |
| 15:47 |
1,842.88 |
1,842.93 |
1,842.82 |
1,842.82 |
0.0K |
| 15:48 |
1,842.72 |
1,843.07 |
1,842.72 |
1,843.07 |
0.0K |
| 15:49 |
1,843.13 |
1,843.51 |
1,843.13 |
1,843.51 |
0.0K |
| 15:50 |
1,842.71 |
1,842.71 |
1,842.48 |
1,842.48 |
0.0K |
| 15:51 |
1,842.50 |
1,842.50 |
1,842.14 |
1,842.14 |
0.0K |
| 15:52 |
1,842.19 |
1,842.28 |
1,842.10 |
1,842.10 |
0.0K |
| 15:53 |
1,842.18 |
1,842.46 |
1,842.18 |
1,842.46 |
0.0K |
| 15:54 |
1,842.71 |
1,842.71 |
1,842.48 |
1,842.60 |
0.0K |
| 15:55 |
1,842.92 |
1,843.14 |
1,842.81 |
1,842.81 |
0.0K |
| 15:56 |
1,842.48 |
1,842.55 |
1,842.08 |
1,842.12 |
0.0K |
| 15:57 |
1,841.94 |
1,842.31 |
1,841.94 |
1,842.31 |
0.0K |
| 15:58 |
1,842.39 |
1,842.79 |
1,842.39 |
1,842.79 |
0.0K |
| 15:59 |
1,842.65 |
1,842.99 |
1,842.65 |
1,842.79 |
0.0K |
| 16:00 |
1,842.96 |
1,842.96 |
1,842.96 |
1,842.96 |
0.0K |
| 16:01 |
1,842.96 |
1,842.96 |
1,842.96 |
1,842.96 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,843.94 |
1,847.81 |
1,841.94 |
1,842.96 |
0.0M |
| 2025-09-25 |
1,833.73 |
1,840.72 |
1,831.56 |
1,839.47 |
0.0M |
| 2025-09-24 |
1,839.59 |
1,845.46 |
1,837.57 |
1,837.62 |
0.0M |
| 2025-09-23 |
1,838.93 |
1,842.22 |
1,836.78 |
1,837.56 |
0.0M |
| 2025-09-22 |
1,835.43 |
1,840.11 |
1,833.41 |
1,837.15 |
0.0M |
| 2025-09-19 |
1,834.73 |
1,837.77 |
1,824.59 |
1,837.31 |
0.0M |
| 2025-09-18 |
1,816.38 |
1,826.90 |
1,816.35 |
1,821.86 |
0.0M |
| 2025-09-17 |
1,818.77 |
1,826.52 |
1,815.50 |
1,818.88 |
0.0M |
| 2025-09-16 |
1,821.47 |
1,821.47 |
1,814.37 |
1,817.32 |
0.0M |
| 2025-09-15 |
1,824.23 |
1,825.15 |
1,818.15 |
1,824.62 |
0.0M |
| 2025-09-12 |
1,828.96 |
1,830.90 |
1,823.41 |
1,824.64 |
0.0M |
| 2025-09-11 |
1,815.76 |
1,829.55 |
1,815.76 |
1,829.55 |
0.0M |
| 2025-09-10 |
1,814.12 |
1,815.63 |
1,810.59 |
1,815.08 |
0.0M |
| 2025-09-09 |
1,812.05 |
1,818.24 |
1,810.81 |
1,813.24 |
0.0M |
| 2025-09-08 |
1,815.36 |
1,815.36 |
1,805.47 |
1,812.37 |
0.0M |
| 2025-09-05 |
1,818.58 |
1,820.95 |
1,807.85 |
1,814.90 |
0.0M |
| 2025-09-04 |
1,807.38 |
1,813.28 |
1,805.39 |
1,812.80 |
0.0M |
| 2025-09-03 |
1,797.04 |
1,805.04 |
1,796.82 |
1,804.45 |
0.0M |
| 2025-09-02 |
1,791.37 |
1,795.78 |
1,786.30 |
1,795.47 |
0.0M |
| 2025-08-29 |
1,786.77 |
1,798.45 |
1,786.16 |
1,795.69 |
0.0M |
| 2025-08-28 |
1,790.54 |
1,790.54 |
1,780.18 |
1,789.12 |
0.0M |
| 2025-08-27 |
1,778.77 |
1,789.63 |
1,778.77 |
1,786.00 |
0.0M |
| 2025-08-26 |
1,767.00 |
1,779.75 |
1,767.00 |
1,779.60 |
0.0M |
| 2025-08-25 |
1,775.87 |
1,775.87 |
1,764.48 |
1,765.45 |
0.0M |
| 2025-08-22 |
1,775.82 |
1,783.73 |
1,775.58 |
1,777.29 |
0.0M |
| 2025-08-21 |
1,765.12 |
1,774.63 |
1,765.12 |
1,773.11 |
0.0M |
| 2025-08-20 |
1,763.43 |
1,770.38 |
1,763.43 |
1,767.34 |
0.0M |
| 2025-08-19 |
1,756.77 |
1,764.26 |
1,755.77 |
1,761.73 |
0.0M |
| 2025-08-18 |
1,755.74 |
1,758.12 |
1,751.23 |
1,755.06 |
0.0M |
| 2025-08-15 |
1,758.77 |
1,760.58 |
1,754.77 |
1,757.10 |
0.0M |
| 2025-08-14 |
1,751.53 |
1,759.58 |
1,750.66 |
1,759.54 |
0.0M |
| 2025-08-13 |
1,752.66 |
1,756.20 |
1,749.55 |
1,753.79 |
0.0M |
| 2025-08-12 |
1,747.36 |
1,750.30 |
1,742.64 |
1,748.23 |
0.0M |
| 2025-08-11 |
1,738.09 |
1,744.25 |
1,737.54 |
1,743.49 |
0.0M |
| 2025-08-08 |
1,743.58 |
1,745.48 |
1,737.51 |
1,738.02 |
0.0M |
| 2025-08-07 |
1,748.68 |
1,748.68 |
1,736.73 |
1,739.55 |
0.0M |
| 2025-08-06 |
1,748.50 |
1,750.11 |
1,740.77 |
1,747.42 |
0.0M |
| 2025-08-05 |
1,741.81 |
1,751.02 |
1,741.81 |
1,747.20 |
0.0M |
| 2025-08-01 |
1,723.51 |
1,727.55 |
1,715.68 |
1,725.64 |
0.0M |
| 2025-07-31 |
1,731.15 |
1,738.86 |
1,729.50 |
1,732.10 |
0.0M |
| 2025-07-30 |
1,745.36 |
1,748.23 |
1,731.91 |
1,735.17 |
0.0M |
| 2025-07-29 |
1,740.03 |
1,746.80 |
1,740.03 |
1,746.80 |
0.0M |
| 2025-07-28 |
1,744.83 |
1,744.83 |
1,735.18 |
1,737.17 |
0.0M |
| 2025-07-25 |
1,742.98 |
1,747.98 |
1,741.80 |
1,746.84 |
0.0M |
| 2025-07-24 |
1,738.67 |
1,747.48 |
1,737.24 |
1,742.01 |
0.0M |
| 2025-07-23 |
1,740.77 |
1,745.98 |
1,740.53 |
1,741.64 |
0.0M |
| 2025-07-22 |
1,731.72 |
1,740.25 |
1,731.72 |
1,739.42 |
0.0M |
| 2025-07-21 |
1,740.34 |
1,741.33 |
1,729.82 |
1,730.09 |
0.0M |
| 2025-07-18 |
1,738.85 |
1,739.06 |
1,734.26 |
1,736.38 |
0.0M |
| 2025-07-17 |
1,728.54 |
1,739.79 |
1,725.65 |
1,736.60 |
0.0M |
| 2025-07-16 |
1,730.58 |
1,733.16 |
1,722.26 |
1,731.89 |
0.0M |
| 2025-07-15 |
1,737.24 |
1,737.65 |
1,725.29 |
1,729.18 |
0.0M |
| 2025-07-14 |
1,728.42 |
1,738.78 |
1,727.06 |
1,737.02 |
0.0M |
| 2025-07-11 |
1,727.98 |
1,729.94 |
1,721.22 |
1,727.93 |
0.0M |
| 2025-07-10 |
1,723.52 |
1,734.00 |
1,722.08 |
1,732.12 |
0.0M |
| 2025-07-09 |
1,723.57 |
1,726.65 |
1,722.14 |
1,723.26 |
0.0M |
| 2025-07-08 |
1,723.75 |
1,725.47 |
1,716.03 |
1,721.12 |
0.0M |
| 2025-07-07 |
1,728.12 |
1,731.41 |
1,721.75 |
1,723.76 |
0.0M |
| 2025-07-04 |
1,725.69 |
1,730.42 |
1,725.29 |
1,728.12 |
0.0M |
| 2025-07-03 |
1,721.66 |
1,729.36 |
1,720.51 |
1,727.03 |
0.0M |
| 2025-07-02 |
1,731.51 |
1,731.51 |
1,714.12 |
1,719.20 |
0.0M |
| 2025-06-30 |
1,718.13 |
1,730.17 |
1,715.46 |
1,729.89 |
0.0M |
| 2025-06-27 |
1,714.98 |
1,727.76 |
1,714.98 |
1,720.86 |
0.0M |
| 2025-06-26 |
1,707.88 |
1,718.52 |
1,707.62 |
1,718.52 |
0.0M |
| 2025-06-25 |
1,714.74 |
1,714.74 |
1,703.98 |
1,706.66 |
0.0M |
| 2025-06-24 |
1,712.31 |
1,720.73 |
1,709.88 |
1,716.53 |
0.0M |
| 2025-06-23 |
1,703.10 |
1,714.17 |
1,703.10 |
1,712.24 |
0.0M |
| 2025-06-20 |
1,713.06 |
1,713.06 |
1,702.36 |
1,704.00 |
0.0M |
| 2025-06-19 |
1,701.98 |
1,704.59 |
1,699.50 |
1,703.05 |
0.0M |
| 2025-06-18 |
1,706.87 |
1,708.72 |
1,703.73 |
1,705.26 |
0.0M |
| 2025-06-17 |
1,708.36 |
1,709.87 |
1,700.22 |
1,705.72 |
0.0M |
| 2025-06-16 |
1,712.35 |
1,721.64 |
1,709.86 |
1,710.67 |
0.0M |
| 2025-06-13 |
1,717.23 |
1,719.50 |
1,709.65 |
1,711.17 |
0.0M |
| 2025-06-12 |
1,710.34 |
1,721.33 |
1,709.26 |
1,721.33 |
0.0M |
| 2025-06-11 |
1,716.04 |
1,716.04 |
1,708.00 |
1,710.21 |
0.0M |
| 2025-06-10 |
1,715.83 |
1,719.24 |
1,712.17 |
1,713.62 |
0.0M |
| 2025-06-09 |
1,720.40 |
1,720.73 |
1,712.71 |
1,715.07 |
0.0M |
| 2025-06-06 |
1,731.72 |
1,732.28 |
1,721.87 |
1,723.33 |
0.0M |
| 2025-06-05 |
1,730.78 |
1,730.86 |
1,724.57 |
1,725.98 |
0.0M |
| 2025-06-04 |
1,733.55 |
1,734.91 |
1,725.13 |
1,727.68 |
0.0M |
| 2025-06-03 |
1,735.42 |
1,737.61 |
1,728.64 |
1,732.67 |
0.0M |
| 2025-06-02 |
1,723.35 |
1,737.32 |
1,721.38 |
1,735.38 |
0.0M |
| 2025-05-30 |
1,718.43 |
1,727.12 |
1,718.43 |
1,725.39 |
0.0M |
| 2025-05-29 |
1,730.91 |
1,730.91 |
1,717.33 |
1,721.89 |
0.0M |
| 2025-05-28 |
1,726.54 |
1,731.02 |
1,724.21 |
1,726.57 |
0.0M |
| 2025-05-27 |
1,712.20 |
1,729.05 |
1,712.20 |
1,725.86 |
0.0M |
| 2025-05-26 |
1,712.50 |
1,718.47 |
1,711.10 |
1,713.45 |
0.0M |
| 2025-05-23 |
1,698.36 |
1,708.69 |
1,697.54 |
1,706.28 |
0.0M |
| 2025-05-22 |
1,709.55 |
1,710.59 |
1,701.86 |
1,705.44 |
0.0M |
| 2025-05-21 |
1,714.76 |
1,715.47 |
1,702.08 |
1,708.66 |
0.0M |
| 2025-05-20 |
1,708.81 |
1,723.18 |
1,708.81 |
1,719.01 |
0.0M |
| 2025-05-16 |
1,699.52 |
1,709.69 |
1,697.89 |
1,708.72 |
0.0M |
| 2025-05-15 |
1,681.94 |
1,701.38 |
1,681.94 |
1,701.38 |
0.0M |
| 2025-05-14 |
1,675.83 |
1,682.95 |
1,671.18 |
1,682.42 |
0.0M |
| 2025-05-13 |
1,680.41 |
1,682.41 |
1,674.25 |
1,676.57 |
0.0M |
| 2025-05-12 |
1,698.04 |
1,698.04 |
1,674.66 |
1,677.06 |
0.0M |
| 2025-05-09 |
1,683.29 |
1,686.11 |
1,677.60 |
1,681.53 |
0.0M |
| 2025-05-08 |
1,680.70 |
1,684.99 |
1,673.70 |
1,675.73 |
0.0M |
| 2025-05-07 |
1,666.25 |
1,678.83 |
1,666.25 |
1,678.83 |
0.0M |
| 2025-05-06 |
1,663.11 |
1,669.94 |
1,660.05 |
1,664.85 |
0.0M |
| 2025-05-05 |
1,666.40 |
1,670.60 |
1,660.02 |
1,666.05 |
0.0M |
| 2025-05-02 |
1,664.86 |
1,667.50 |
1,656.58 |
1,667.50 |
0.0M |
| 2025-05-01 |
1,654.70 |
1,663.42 |
1,649.87 |
1,654.12 |
0.0M |
| 2025-04-30 |
1,645.59 |
1,658.05 |
1,633.55 |
1,658.05 |
0.0M |
| 2025-04-29 |
1,640.85 |
1,651.57 |
1,640.85 |
1,650.58 |
0.0M |
| 2025-04-28 |
1,636.49 |
1,644.89 |
1,636.49 |
1,642.25 |
0.0M |
| 2025-04-25 |
1,630.05 |
1,637.03 |
1,626.43 |
1,635.67 |
0.0M |
| 2025-04-24 |
1,628.25 |
1,636.36 |
1,623.01 |
1,636.21 |
0.0M |
| 2025-04-23 |
1,633.44 |
1,636.74 |
1,623.88 |
1,627.59 |
0.0M |
| 2025-04-22 |
1,614.14 |
1,627.85 |
1,614.14 |
1,621.60 |
0.0M |
| 2025-04-21 |
1,608.80 |
1,612.07 |
1,591.71 |
1,603.12 |
0.0M |
| 2025-04-17 |
1,607.79 |
1,618.28 |
1,605.11 |
1,611.37 |
0.0M |
| 2025-04-16 |
1,605.88 |
1,611.71 |
1,593.76 |
1,603.82 |
0.0M |
| 2025-04-15 |
1,595.29 |
1,607.73 |
1,594.98 |
1,604.97 |
0.0M |
| 2025-04-14 |
1,585.37 |
1,597.52 |
1,575.83 |
1,591.96 |
0.0M |
| 2025-04-11 |
1,535.91 |
1,572.97 |
1,533.62 |
1,569.92 |
0.0M |
| 2025-04-10 |
1,554.03 |
1,554.03 |
1,515.43 |
1,535.08 |
0.0M |
| 2025-04-09 |
1,506.27 |
1,574.04 |
1,499.94 |
1,568.58 |
0.0M |
| 2025-04-08 |
1,570.64 |
1,570.64 |
1,509.17 |
1,520.74 |
0.0M |
| 2025-04-07 |
1,522.54 |
1,574.72 |
1,512.19 |
1,541.57 |
0.0M |
| 2025-04-04 |
1,615.04 |
1,616.49 |
1,571.49 |
1,572.26 |
0.0M |
| 2025-04-03 |
1,626.46 |
1,654.83 |
1,626.46 |
1,639.64 |
0.0M |
| 2025-04-02 |
1,643.12 |
1,666.57 |
1,639.87 |
1,666.57 |
0.0M |
| 2025-04-01 |
1,642.57 |
1,653.14 |
1,633.59 |
1,651.38 |
0.0M |
| 2025-03-31 |
1,623.50 |
1,650.29 |
1,623.50 |
1,645.60 |
0.0M |
| 2025-03-28 |
1,646.28 |
1,646.28 |
1,631.90 |
1,632.30 |
0.0M |
| 2025-03-27 |
1,647.31 |
1,651.68 |
1,644.21 |
1,649.01 |
0.0M |
| 2025-03-26 |
1,652.97 |
1,658.53 |
1,643.45 |
1,647.29 |
0.0M |
| 2025-03-25 |
1,654.53 |
1,657.68 |
1,649.26 |
1,650.20 |
0.0M |
| 2025-03-24 |
1,638.53 |
1,651.11 |
1,638.53 |
1,648.81 |
0.0M |
| 2025-03-21 |
1,634.11 |
1,635.69 |
1,622.05 |
1,632.81 |
0.0M |
| 2025-03-20 |
1,632.38 |
1,641.50 |
1,629.48 |
1,638.45 |
0.0M |
| 2025-03-19 |
1,624.35 |
1,639.11 |
1,624.35 |
1,636.96 |
0.0M |
| 2025-03-18 |
1,627.72 |
1,628.10 |
1,614.20 |
1,624.15 |
0.0M |
| 2025-03-17 |
1,614.61 |
1,627.45 |
1,614.61 |
1,627.16 |
0.0M |
| 2025-03-14 |
1,603.16 |
1,616.20 |
1,599.96 |
1,614.28 |
0.0M |
| 2025-03-13 |
1,605.80 |
1,612.23 |
1,596.00 |
1,598.51 |
0.0M |
| 2025-03-12 |
1,605.69 |
1,613.70 |
1,596.72 |
1,608.56 |
0.0M |
| 2025-03-11 |
1,616.89 |
1,621.90 |
1,599.25 |
1,602.92 |
0.0M |
| 2025-03-10 |
1,615.79 |
1,628.92 |
1,613.58 |
1,621.65 |
0.0M |
| 2025-03-07 |
1,610.03 |
1,632.50 |
1,609.26 |
1,628.95 |
0.0M |
| 2025-03-06 |
1,618.84 |
1,623.68 |
1,608.91 |
1,613.63 |
0.0M |
| 2025-03-05 |
1,618.38 |
1,632.52 |
1,617.43 |
1,630.89 |
0.0M |
| 2025-03-04 |
1,629.72 |
1,632.97 |
1,613.17 |
1,621.02 |
0.0M |
| 2025-03-03 |
1,659.82 |
1,667.89 |
1,641.26 |
1,647.67 |
0.0M |
| 2025-02-28 |
1,636.32 |
1,657.93 |
1,634.63 |
1,657.93 |
0.0M |
| 2025-02-27 |
1,645.64 |
1,648.20 |
1,637.52 |
1,637.52 |
0.0M |
| 2025-02-26 |
1,643.27 |
1,652.52 |
1,636.69 |
1,644.28 |
0.0M |
| 2025-02-25 |
1,632.92 |
1,643.68 |
1,627.97 |
1,640.69 |
0.0M |
| 2025-02-24 |
1,625.50 |
1,634.38 |
1,624.69 |
1,626.35 |
0.0M |
| 2025-02-21 |
1,633.73 |
1,633.73 |
1,621.25 |
1,623.66 |
0.0M |
| 2025-02-20 |
1,633.94 |
1,636.39 |
1,628.15 |
1,631.75 |
0.0M |
| 2025-02-19 |
1,629.31 |
1,634.48 |
1,621.27 |
1,633.35 |
0.0M |
| 2025-02-18 |
1,628.06 |
1,637.20 |
1,622.60 |
1,634.18 |
0.0M |
| 2025-02-14 |
1,643.66 |
1,644.94 |
1,626.74 |
1,628.00 |
0.0M |
| 2025-02-13 |
1,644.75 |
1,646.58 |
1,638.18 |
1,644.20 |
0.0M |
| 2025-02-12 |
1,638.82 |
1,644.66 |
1,637.96 |
1,644.08 |
0.0M |
| 2025-02-11 |
1,639.19 |
1,645.36 |
1,633.71 |
1,643.96 |
0.0M |
| 2025-02-10 |
1,647.20 |
1,648.90 |
1,641.42 |
1,644.80 |
0.0M |
| 2025-02-07 |
1,643.03 |
1,643.67 |
1,634.15 |
1,638.69 |
0.0M |
| 2025-02-06 |
1,645.24 |
1,646.97 |
1,637.13 |
1,643.57 |
0.0M |
| 2025-02-05 |
1,627.15 |
1,638.89 |
1,624.64 |
1,638.48 |
0.0M |
| 2025-02-04 |
1,630.73 |
1,636.59 |
1,623.78 |
1,623.94 |
0.0M |
| 2025-02-03 |
1,592.46 |
1,633.52 |
1,592.46 |
1,628.32 |
0.0M |
| 2025-01-31 |
1,666.01 |
1,666.01 |
1,647.04 |
1,648.02 |
0.0M |
| 2025-01-30 |
1,654.15 |
1,666.82 |
1,654.03 |
1,663.01 |
0.0M |
| 2025-01-29 |
1,643.38 |
1,652.70 |
1,641.44 |
1,646.55 |
0.0M |
| 2025-01-28 |
1,644.83 |
1,649.24 |
1,638.63 |
1,644.34 |
0.0M |
| 2025-01-27 |
1,636.05 |
1,645.68 |
1,635.93 |
1,643.43 |
0.0M |
| 2025-01-24 |
1,642.33 |
1,646.37 |
1,640.21 |
1,644.52 |
0.0M |
| 2025-01-23 |
1,634.69 |
1,643.63 |
1,634.69 |
1,642.64 |
0.0M |
| 2025-01-22 |
1,638.10 |
1,638.57 |
1,632.65 |
1,634.98 |
0.0M |
| 2025-01-21 |
1,628.68 |
1,639.41 |
1,627.27 |
1,635.03 |
0.0M |
| 2025-01-20 |
1,623.37 |
1,634.13 |
1,623.37 |
1,627.82 |
0.0M |
| 2025-01-17 |
1,615.62 |
1,625.28 |
1,614.93 |
1,623.92 |
0.0M |
| 2025-01-16 |
1,606.67 |
1,611.08 |
1,602.93 |
1,609.90 |
0.0M |
| 2025-01-15 |
1,604.98 |
1,608.57 |
1,599.09 |
1,603.48 |
0.0M |
| 2025-01-14 |
1,589.22 |
1,592.84 |
1,584.40 |
1,591.70 |
0.0M |
| 2025-01-13 |
1,588.34 |
1,593.61 |
1,585.57 |
1,588.73 |
0.0M |
| 2025-01-10 |
1,609.77 |
1,609.77 |
1,593.27 |
1,597.52 |
0.0M |
| 2025-01-09 |
1,615.67 |
1,617.13 |
1,612.38 |
1,615.15 |
0.0M |
| 2025-01-08 |
1,609.49 |
1,615.91 |
1,604.66 |
1,614.67 |
0.0M |
| 2025-01-07 |
1,613.84 |
1,620.31 |
1,607.01 |
1,609.56 |
0.0M |
| 2025-01-06 |
1,620.94 |
1,621.73 |
1,604.89 |
1,606.13 |
0.0M |
| 2025-01-03 |
1,610.91 |
1,618.97 |
1,609.77 |
1,616.54 |
0.0M |
| 2025-01-02 |
1,607.17 |
1,612.95 |
1,600.31 |
1,606.36 |
0.0M |